村上開明堂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,491 | 1,491 | 1,450 | 1,450 | -30 | -2% | 2,000 |
| 2014/03/10 | 1,451 | 1,480 | 1,451 | 1,480 | - | - | 2,000 |
| 2014/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/06 | 1,483 | 1,483 | 1,451 | 1,451 | -2 | -0.1% | 8,000 |
| 2014/03/05 | 1,450 | 1,453 | 1,423 | 1,453 | +34 | +2.4% | 9,000 |
| 2014/03/04 | 1,419 | 1,419 | 1,419 | 1,419 | -21 | -1.5% | 5,000 |
| 2014/03/03 | 1,440 | 1,440 | 1,440 | 1,440 | -11 | -0.8% | 1,000 |
| 2014/02/28 | 1,474 | 1,474 | 1,451 | 1,451 | +26 | +1.8% | 9,000 |
| 2014/02/27 | 1,428 | 1,428 | 1,425 | 1,425 | ±0 | ±0% | 3,000 |
| 2014/02/26 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 4,000 |
| 2014/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/24 | 1,394 | 1,410 | 1,394 | 1,401 | -23 | -1.6% | 3,000 |
| 2014/02/21 | 1,400 | 1,424 | 1,399 | 1,424 | +24 | +1.7% | 4,000 |
| 2014/02/20 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2014/02/19 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 2,000 |
| 2014/02/18 | 1,405 | 1,405 | 1,390 | 1,390 | - | - | 2,000 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 5,000 |
| 2014/02/13 | 1,390 | 1,390 | 1,390 | 1,390 | -5 | -0.4% | 2,000 |
| 2014/02/12 | 1,403 | 1,403 | 1,395 | 1,395 | -8 | -0.6% | 2,000 |
| 2014/02/10 | 1,403 | 1,403 | 1,403 | 1,403 | +15 | +1.1% | 2,000 |
| 2014/02/07 | 1,385 | 1,388 | 1,377 | 1,388 | +18 | +1.3% | 3,000 |
| 2014/02/06 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 2014/02/05 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 16,000 |
| 2014/02/04 | 1,370 | 1,371 | 1,370 | 1,370 | -10 | -0.7% | 32,000 |
| 2014/02/03 | 1,400 | 1,400 | 1,380 | 1,380 | -21 | -1.5% | 11,000 |
| 2014/01/31 | 1,415 | 1,415 | 1,401 | 1,401 | -14 | -1% | 3,000 |
| 2014/01/30 | 1,430 | 1,430 | 1,399 | 1,415 | -44 | -3% | 13,000 |
| 2014/01/29 | 1,460 | 1,480 | 1,408 | 1,459 | - | - | 28,000 |
| 2014/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/27 | 1,439 | 1,469 | 1,439 | 1,469 | -30 | -2% | 4,000 |
| 2014/01/24 | 1,500 | 1,500 | 1,470 | 1,499 | -1 | -0.1% | 8,000 |
| 2014/01/23 | 1,500 | 1,505 | 1,500 | 1,500 | +5 | +0.3% | 6,000 |
| 2014/01/22 | 1,500 | 1,500 | 1,490 | 1,495 | - | - | 3,000 |
| 2014/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/20 | 1,500 | 1,501 | 1,500 | 1,501 | +31 | +2.1% | 4,000 |
| 2014/01/17 | 1,491 | 1,495 | 1,470 | 1,470 | -20 | -1.3% | 9,000 |
| 2014/01/16 | 1,430 | 1,490 | 1,430 | 1,490 | +60 | +4.2% | 7,000 |
| 2014/01/15 | 1,402 | 1,430 | 1,402 | 1,430 | +29 | +2.1% | 6,000 |
| 2014/01/14 | 1,401 | 1,401 | 1,401 | 1,401 | -14 | -1% | 2,000 |
| 2014/01/10 | 1,418 | 1,418 | 1,415 | 1,415 | ±0 | ±0% | 6,000 |
| 2014/01/09 | 1,425 | 1,425 | 1,415 | 1,415 | ±0 | ±0% | 5,000 |
| 2014/01/08 | 1,433 | 1,433 | 1,415 | 1,415 | -16 | -1.1% | 3,000 |
| 2014/01/07 | 1,431 | 1,431 | 1,431 | 1,431 | +8 | +0.6% | 1,000 |
| 2014/01/06 | 1,423 | 1,425 | 1,423 | 1,423 | -1 | -0.1% | 3,000 |
| 2013/12/30 | 1,400 | 1,424 | 1,395 | 1,424 | +34 | +2.4% | 4,000 |
| 2013/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | +8 | +0.6% | 1,000 |
| 2013/12/26 | 1,352 | 1,382 | 1,352 | 1,382 | +38 | +2.8% | 2,000 |
| 2013/12/25 | 1,387 | 1,387 | 1,344 | 1,344 | -30 | -2.2% | 20,000 |
| 2013/12/24 | 1,372 | 1,387 | 1,372 | 1,374 | -11 | -0.8% | 20,000 |
2801～
2850
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「村上開明」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 村上開明 | 676,000円 | -2.9% | -6.1% | 3.11% | 13.49倍 | 0.88倍 |
|
自動車用バックミラー最大手。取引先はトヨタ、スバルなど。２２年に大嶋電機製作所買収 |
| ダイハツイン | 301,000円 | -7.6% | -34.2% | 2.06% | 21.87倍 | 1.73倍 |
|
ダイハツ工業が発祥。主力の船舶用ディーゼルエンジン発電用補機関は世界大手の一角。陸用も |
| フタバ | 93,200円 | -3.8% | +16.7% | 4.29% | 7.26倍 | 0.71倍 |
|
自動車骨格プレス部品大手、プレス・溶接技術が核。マフラー国内首位。トヨタＧ向け７割強 |
| ＪＰＮエンジン | 910,000円 | +0.9% | +7.9% | 0.88% | 17.58倍 | 5.50倍 |
|
舶用ディーゼル機関専業。１７年神戸発動機と三菱重工の舶用エンジン事業が統合し現社名に |
| トピー | 292,700円 | +0.5% | +13.7% | 4.44% | 8.16倍 | 0.47倍 |
|
商用車と乗用車ホイール、建機用履板で国内首位。電炉で鉄鋼生産するなど一貫成形に強み |
市場注目の銘柄
チャート関連のコラム
